|
J.C. Penney Compa - [Ticker: JCP] | | Última Transacción | 1,440 | Hora de Cotización | 2018-12-03 - 00:00:00 | Variación | +0,010 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 1,460 | Mínimo | 1,420 | Volumen | 9.511.536 | Volumen Medio (3m) | 0 | Demanda / Oferta | 2,690 x 43.400 - 2,700 x 21.200 | Yield | | Cierre Anterior | 1,430 | PER | 0,00% | Apertura | 1,450 | EPS | 0,00 | Fecha Ex-Dividendo | | Fecha Dividendo | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | Nota: Los datos pueden tener un retraso de algunos minutos. |
Ver históricos y cotizaciones de otros activos | Descargar el Histórico en formato CSV | Cotizaciones para JCP desde 2000-01-01 hasta 2024-05-09 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2018-04-27 | 3,15 | 9.446.671 | 3,15 | 3,02 | 3,10 | 00:00:00 | 2018-04-30 | 2,91 | 17.758.559 | 3,20 | 2,91 | 3,15 | 00:00:00 | 2018-05-01 | 2,93 | 11.578.461 | 3,02 | 2,88 | 2,92 | 00:00:00 | 2018-05-02 | 3,04 | 10.241.236 | 3,07 | 2,91 | 2,93 | 00:00:00 | 2018-05-03 | 3,02 | 9.305.973 | 3,03 | 2,94 | 3,02 | 00:00:00 | 2018-05-04 | 2,89 | 14.613.800 | 3,02 | 2,89 | 2,99 | 00:00:00 | 2018-05-07 | 2,79 | 21.334.766 | 2,93 | 2,75 | 2,92 | 00:00:00 | 2018-05-08 | 2,77 | 24.303.238 | 2,87 | 2,70 | 2,77 | 00:00:00 | 2018-05-09 | 2,88 | 26.050.207 | 2,98 | 2,75 | 2,77 | 00:00:00 | 2018-05-10 | 2,86 | 11.871.278 | 2,91 | 2,75 | 2,90 | 00:00:00 | 2018-05-11 | 2,84 | 15.130.417 | 2,92 | 2,77 | 2,88 | 00:00:00 | 2018-05-14 | 2,81 | 11.619.929 | 2,89 | 2,80 | 2,87 | 00:00:00 | 2018-05-15 | 2,91 | 19.081.479 | 2,96 | 2,78 | 2,83 | 00:00:00 | 2018-05-16 | 3,07 | 40.978.331 | 3,08 | 2,85 | 3,00 | 00:00:00 | 2018-05-17 | 2,69 | 73.628.999 | 2,89 | 2,65 | 2,73 | 00:00:00 | 2018-05-18 | 2,61 | 25.874.180 | 2,72 | 2,59 | 2,71 | 00:00:00 | 2018-05-21 | 2,50 | 27.830.923 | 2,65 | 2,50 | 2,61 | 00:00:00 | 2018-05-22 | 2,35 | 49.756.404 | 2,50 | 2,28 | 2,34 | 00:00:00 | 2018-05-23 | 2,35 | 28.816.285 | 2,46 | 2,25 | 2,32 | 00:00:00 | 2018-05-24 | 2,34 | 17.217.330 | 2,37 | 2,28 | 2,35 | 00:00:00 | 2018-05-25 | 2,30 | 14.757.244 | 2,35 | 2,28 | 2,32 | 00:00:00 | 2018-05-29 | 2,37 | 18.440.502 | 2,39 | 2,26 | 2,28 | 00:00:00 | 2018-05-30 | 2,41 | 12.295.736 | 2,44 | 2,35 | 2,40 | 00:00:00 | 2018-05-31 | 2,42 | 12.404.764 | 2,46 | 2,37 | 2,42 | 00:00:00 | 2018-06-01 | 2,36 | 14.551.915 | 2,46 | 2,36 | 2,40 | 00:00:00 | 2018-06-04 | 2,45 | 12.716.793 | 2,45 | 2,36 | 2,39 | 00:00:00 | 2018-06-05 | 2,55 | 19.352.944 | 2,58 | 2,42 | 2,45 | 00:00:00 | 2018-06-06 | 2,70 | 25.100.471 | 2,72 | 2,56 | 2,57 | 00:00:00 | 2018-06-07 | 2,76 | 17.163.101 | 2,78 | 2,66 | 2,70 | 00:00:00 | 2018-06-08 | 2,82 | 12.400.337 | 2,84 | 2,72 | 2,75 | 00:00:00 | 2018-06-11 | 2,95 | 17.701.509 | 2,99 | 2,81 | 2,83 | 00:00:00 | 2018-06-12 | 3,01 | 35.880.760 | 3,16 | 2,86 | 2,97 | 00:00:00 | 2018-06-13 | 2,78 | 19.900.463 | 3,05 | 2,74 | 3,02 | 00:00:00 | 2018-06-14 | 2,70 | 26.397.109 | 2,83 | 2,65 | 2,82 | 00:00:00 | 2018-06-15 | 2,73 | 16.431.837 | 2,75 | 2,63 | 2,66 | 00:00:00 | 2018-06-18 | 2,76 | 10.208.608 | 2,81 | 2,70 | 2,71 | 00:00:00 | 2018-06-19 | 2,71 | 3.752.962 | 2,78 | 2,68 | 2,71 | 00:00:00 | 2018-06-20 | 2,76 | 7.910.550 | 2,83 | 2,75 | 2,82 | 00:00:00 | 2018-06-21 | 2,76 | 6.060.361 | 2,83 | 2,74 | 2,78 | 00:00:00 | 2018-06-22 | 2,62 | 25.909.443 | 2,80 | 2,52 | 2,80 | 00:00:00 | 2018-06-25 | 2,44 | 23.246.241 | 2,62 | 2,39 | 2,61 | 00:00:00 | 2018-06-26 | 2,55 | 17.513.363 | 2,58 | 2,43 | 2,46 | 00:00:00 | 2018-06-27 | 2,41 | 21.283.352 | 2,57 | 2,39 | 2,57 | 00:00:00 | 2018-06-28 | 2,40 | 9.182.600 | 2,44 | 2,35 | 2,42 | 00:00:00 | 2018-06-29 | 2,34 | 10.555.093 | 2,42 | 2,33 | 2,40 | 00:00:00 | 2018-07-02 | 2,34 | 7.027.368 | 2,36 | 2,31 | 2,34 | 00:00:00 | 2018-07-03 | 2,34 | 4.468.669 | 2,38 | 2,31 | 2,36 | 00:00:00 | 2018-07-05 | 2,39 | 5.432.076 | 2,40 | 2,34 | 2,35 | 00:00:00 | 2018-07-06 | 2,44 | 7.164.943 | 2,46 | 2,39 | 2,40 | 00:00:00 | 2018-07-09 | 2,40 | 7.344.543 | 2,46 | 2,36 | 2,45 | 00:00:00 | 2018-07-10 | 2,39 | 5.150.472 | 2,46 | 2,35 | 2,39 | 00:00:00 | 2018-07-11 | 2,37 | 9.417.161 | 2,40 | 2,33 | 2,39 | 00:00:00 | 2018-07-12 | 2,39 | 10.753.373 | 2,40 | 2,33 | 2,37 | 00:00:00 | 2018-07-13 | 2,38 | 7.399.912 | 2,41 | 2,36 | 2,39 | 00:00:00 | 2018-07-16 | 2,41 | 5.334.410 | 2,42 | 2,36 | 2,38 | 00:00:00 | 2018-07-17 | 2,38 | 7.732.113 | 2,43 | 2,36 | 2,39 | 00:00:00 | 2018-07-18 | 2,45 | 9.746.876 | 2,48 | 2,37 | 2,39 | 00:00:00 | 2018-07-19 | 2,56 | 29.466.470 | 2,66 | 2,43 | 2,43 | 00:00:00 | 2018-07-20 | 2,50 | 12.464.984 | 2,62 | 2,47 | 2,57 | 00:00:00 | 2018-07-23 | 2,45 | 19.150.668 | 2,50 | 2,40 | 2,47 | 00:00:00 | 2018-07-24 | 2,41 | 15.575.896 | 2,46 | 2,41 | 2,45 | 00:00:00 | 2018-07-25 | 2,41 | 14.031.707 | 2,42 | 2,36 | 2,42 | 00:00:00 | 2018-07-26 | 2,43 | 9.910.464 | 2,48 | 2,39 | 2,40 | 00:00:00 | 2018-07-27 | 2,39 | 18.320.702 | 2,47 | 2,31 | 2,43 | 00:00:00 | 2018-07-30 | 2,46 | 10.140.065 | 2,47 | 2,38 | 2,39 | 00:00:00 | 2018-07-31 | 2,45 | 6.383.187 | 2,47 | 2,43 | 2,45 | 00:00:00 | 2018-08-01 | 2,44 | 4.793.020 | 2,46 | 2,41 | 2,45 | 00:00:00 | 2018-08-02 | 2,37 | 11.625.217 | 2,45 | 2,34 | 2,44 | 00:00:00 | 2018-08-03 | 2,38 | 8.770.506 | 2,41 | 2,34 | 2,37 | 00:00:00 | 2018-08-06 | 2,36 | 10.451.692 | 2,39 | 2,31 | 2,39 | 00:00:00 | 2018-08-07 | 2,40 | 15.575.866 | 2,45 | 2,33 | 2,36 | 00:00:00 | 2018-08-08 | 2,38 | 10.764.457 | 2,42 | 2,34 | 2,39 | 00:00:00 | 2018-08-09 | 2,43 | 12.717.238 | 2,46 | 2,36 | 2,39 | 00:00:00 | 2018-08-10 | 2,42 | 9.403.656 | 2,47 | 2,38 | 2,43 | 00:00:00 | 2018-08-13 | 2,46 | 12.275.758 | 2,52 | 2,41 | 2,45 | 00:00:00 | 2018-08-14 | 2,64 | 17.980.404 | 2,65 | 2,47 | 2,49 | 00:00:00 | 2018-08-15 | 2,41 | 29.246.196 | 2,58 | 2,35 | 2,56 | 00:00:00 | 2018-08-16 | 1,76 | 83.770.626 | 1,96 | 1,75 | 1,95 | 00:00:00 | 2018-08-17 | 1,79 | 46.450.022 | 1,82 | 1,60 | 1,71 | 00:00:00 | 2018-08-20 | 1,67 | 18.382.871 | 1,75 | 1,61 | 1,72 | 00:00:00 | 2018-08-21 | 1,74 | 12.512.897 | 1,75 | 1,65 | 1,67 | 00:00:00 | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|